日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

青山財産ネットワークス(8929)の株価時系列情報

青山財産ネットワークス(8929)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/16 1,599 1,605 1,587 1,591 182,700
2026/01/15 1,598 1,606 1,590 1,600 114,000
2026/01/14 1,608 1,612 1,588 1,593 122,200
2026/01/13 1,585 1,609 1,578 1,600 224,100
2026/01/09 1,591 1,597 1,569 1,583 83,300
2026/01/08 1,581 1,595 1,571 1,589 92,400
2026/01/07 1,600 1,600 1,566 1,583 124,900
2026/01/06 1,594 1,604 1,589 1,604 107,300
2026/01/05 1,599 1,599 1,577 1,581 203,600
2025/12/30 1,600 1,610 1,580 1,581 108,500
2025/12/29 1,608 1,635 1,574 1,591 416,100
2025/12/26 1,609 1,644 1,607 1,633 263,800
2025/12/25 1,609 1,611 1,591 1,600 185,500
2025/12/24 1,536 1,595 1,521 1,590 332,200
2025/12/23 1,494 1,543 1,490 1,518 308,200
2025/12/22 1,518 1,530 1,445 1,469 618,300
2025/12/19 1,531 1,555 1,520 1,555 192,800
2025/12/18 1,543 1,564 1,520 1,534 282,700
2025/12/17 1,606 1,609 1,551 1,560 295,300
2025/12/16 1,710 1,710 1,610 1,610 341,900
2025/12/15 1,695 1,710 1,680 1,710 105,800
2025/12/12 1,650 1,697 1,650 1,691 131,200
2025/12/11 1,709 1,709 1,626 1,645 212,400
2025/12/10 1,680 1,705 1,666 1,698 165,400
2025/12/09 1,715 1,733 1,684 1,684 185,800
2025/12/08 1,755 1,775 1,718 1,720 215,400
2025/12/05 1,825 1,831 1,790 1,791 180,300
2025/12/04 1,847 1,857 1,822 1,836 97,500
2025/12/03 1,876 1,876 1,843 1,845 109,700
2025/12/02 1,841 1,880 1,820 1,876 147,400
2025/12/01 1,885 1,900 1,841 1,849 199,400
2025/11/28 1,900 1,900 1,882 1,885 53,100
2025/11/27 1,873 1,912 1,865 1,900 105,400
2025/11/26 1,925 1,926 1,876 1,880 123,700
2025/11/25 1,955 1,969 1,925 1,933 75,900
2025/11/21 1,915 1,943 1,913 1,934 53,900
2025/11/20 1,973 1,977 1,905 1,924 115,200
2025/11/19 2,018 2,018 1,966 1,972 68,900
2025/11/18 2,045 2,049 2,012 2,015 38,800
2025/11/17 2,035 2,068 2,019 2,034 81,100
2025/11/14 2,007 2,049 1,974 2,033 152,600
2025/11/13 2,020 2,023 2,001 2,006 37,700
2025/11/12 1,990 2,011 1,990 2,003 22,200
2025/11/11 1,984 2,000 1,974 1,990 45,000
2025/11/10 2,018 2,018 1,988 1,991 22,500
2025/11/07 1,998 2,009 1,987 2,000 23,600
2025/11/06 1,994 2,000 1,984 1,992 17,100
2025/11/05 1,986 1,999 1,946 1,976 46,600
2025/11/04 2,013 2,013 1,987 1,992 40,100
2025/10/31 2,014 2,014 2,000 2,010 18,200
2025/10/30 2,012 2,012 1,989 2,010 19,200
2025/10/29 2,007 2,029 1,991 1,991 21,500
2025/10/28 2,020 2,039 1,997 2,007 24,500
2025/10/27 2,050 2,057 2,029 2,040 22,700
2025/10/24 2,052 2,052 2,015 2,038 17,200
2025/10/23 2,039 2,071 2,036 2,048 21,400
2025/10/22 2,004 2,038 2,004 2,038 32,800
2025/10/21 2,003 2,020 2,002 2,003 16,900
2025/10/20 2,020 2,027 2,008 2,009 14,700
2025/10/17 2,000 2,016 1,981 2,000 21,600
2025/10/16 2,015 2,024 2,000 2,018 11,100
2025/10/15 2,013 2,030 2,010 2,015 18,200
2025/10/14 2,006 2,022 1,995 2,003 27,400
2025/10/10 2,006 2,035 2,000 2,035 21,200
2025/10/09 2,021 2,029 2,007 2,009 27,800
2025/10/08 2,031 2,076 2,015 2,032 40,900
2025/10/07 2,048 2,054 2,032 2,044 38,700
2025/10/06 2,028 2,049 2,013 2,046 30,600
2025/10/03 1,979 2,028 1,979 2,010 24,300
2025/10/02 2,014 2,014 1,982 1,987 70,600
2025/10/01 2,028 2,035 2,001 2,011 25,800
2025/09/30 2,052 2,068 2,017 2,040 38,100
2025/09/29 2,097 2,100 2,055 2,061 16,600
2025/09/26 2,041 2,078 2,037 2,070 30,800
2025/09/25 2,050 2,050 2,003 2,041 38,200
2025/09/24 2,024 2,055 2,019 2,031 33,700
2025/09/22 2,007 2,030 2,002 2,015 13,300
2025/09/19 2,007 2,021 2,000 2,014 26,100
2025/09/18 2,008 2,025 2,000 2,016 18,700
2025/09/17 2,020 2,023 2,004 2,010 9,400
2025/09/16 2,034 2,050 2,020 2,031 15,400
2025/09/12 2,064 2,077 2,034 2,040 29,400
2025/09/11 2,098 2,098 2,050 2,084 38,000
2025/09/10 2,056 2,105 2,050 2,077 20,700
2025/09/09 2,047 2,063 2,031 2,056 17,200
2025/09/08 2,036 2,039 2,014 2,022 20,500
2025/09/05 2,024 2,042 2,016 2,038 23,000
2025/09/04 2,064 2,064 2,016 2,021 14,700
2025/09/03 2,061 2,076 2,034 2,034 25,400
2025/09/02 2,050 2,099 2,050 2,061 16,600
2025/09/01 2,082 2,093 2,042 2,050 33,000
2025/08/29 2,162 2,162 2,113 2,113 18,300
2025/08/28 2,100 2,163 2,090 2,163 40,500
2025/08/27 2,120 2,155 2,112 2,112 29,500
2025/08/26 2,130 2,135 2,107 2,116 22,000
2025/08/25 2,183 2,194 2,120 2,130 30,500
2025/08/22 2,157 2,168 2,136 2,159 23,100
2025/08/21 2,166 2,185 2,144 2,148 23,400
2025/08/20 2,178 2,193 2,159 2,166 39,000
2025/08/19 2,100 2,180 2,098 2,177 127,000
2025/08/18 2,001 2,102 1,999 2,098 121,900
2025/08/15 2,025 2,025 1,990 2,000 36,500
2025/08/14 2,025 2,040 2,010 2,029 40,600
2025/08/13 2,002 2,049 1,998 2,048 69,500
2025/08/12 1,999 2,029 1,985 2,008 77,200
2025/08/08 1,956 2,029 1,952 1,993 230,000
2025/08/07 1,865 1,873 1,855 1,870 75,600
2025/08/06 1,852 1,871 1,845 1,863 65,000
2025/08/05 1,847 1,853 1,823 1,853 47,400
2025/08/04 1,803 1,855 1,787 1,849 80,300
2025/08/01 1,811 1,836 1,807 1,825 55,400
2025/07/31 1,807 1,815 1,791 1,812 44,200
2025/07/30 1,773 1,812 1,773 1,804 44,800
2025/07/29 1,750 1,798 1,750 1,787 50,500
2025/07/28 1,773 1,779 1,750 1,758 35,900
2025/07/25 1,784 1,791 1,770 1,771 25,000
2025/07/24 1,788 1,800 1,773 1,779 23,500
2025/07/23 1,781 1,808 1,781 1,792 20,100
2025/07/22 1,791 1,791 1,764 1,772 24,400
2025/07/18 1,814 1,820 1,786 1,791 19,900
2025/07/17 1,791 1,846 1,791 1,814 62,000
2025/07/16 1,780 1,811 1,776 1,805 33,500
2025/07/15 1,807 1,812 1,775 1,782 35,200
2025/07/14 1,811 1,816 1,802 1,807 18,900
2025/07/11 1,813 1,831 1,800 1,811 38,400
2025/07/10 1,819 1,819 1,799 1,807 19,700
2025/07/09 1,788 1,833 1,779 1,819 46,900
2025/07/08 1,791 1,798 1,772 1,788 26,900
2025/07/07 1,818 1,820 1,782 1,799 26,900
2025/07/04 1,803 1,832 1,798 1,814 40,100
2025/07/03 1,795 1,824 1,795 1,810 57,000
2025/07/02 1,750 1,810 1,747 1,786 65,000
2025/07/01 1,808 1,828 1,742 1,746 52,000
2025/06/30 1,806 1,832 1,806 1,808 46,200
2025/06/27 1,796 1,817 1,795 1,805 40,500
2025/06/26 1,823 1,831 1,797 1,821 62,100
2025/06/25 1,864 1,864 1,818 1,823 64,800
2025/06/24 1,816 1,837 1,816 1,832 22,700
2025/06/23 1,820 1,829 1,807 1,812 27,800
2025/06/20 1,822 1,851 1,822 1,840 16,100
2025/06/19 1,828 1,842 1,822 1,826 20,000
2025/06/18 1,797 1,832 1,797 1,828 53,600
2025/06/17 1,790 1,799 1,783 1,797 18,100
2025/06/16 1,789 1,795 1,769 1,780 40,000
2025/06/13 1,847 1,854 1,772 1,778 60,600
2025/06/12 1,842 1,855 1,831 1,855 35,900
2025/06/11 1,843 1,846 1,828 1,842 27,000
2025/06/10 1,826 1,844 1,825 1,829 29,100
2025/06/09 1,804 1,840 1,804 1,825 26,800
2025/06/06 1,812 1,822 1,798 1,818 37,900
2025/06/05 1,796 1,838 1,796 1,817 120,000
2025/06/04 1,784 1,815 1,784 1,796 44,700
2025/06/03 1,798 1,798 1,771 1,771 31,200
2025/06/02 1,810 1,814 1,785 1,796 38,100
2025/05/30 1,825 1,848 1,813 1,813 52,000
2025/05/29 1,836 1,853 1,831 1,843 25,200
2025/05/28 1,846 1,853 1,830 1,845 33,700
2025/05/27 1,859 1,879 1,841 1,842 22,900
2025/05/26 1,878 1,892 1,837 1,862 82,900
2025/05/23 1,826 1,900 1,826 1,885 81,900
2025/05/22 1,782 1,840 1,782 1,823 45,700
2025/05/21 1,804 1,822 1,778 1,792 39,700
2025/05/20 1,848 1,850 1,804 1,804 37,100
2025/05/19 1,860 1,860 1,814 1,834 42,400
2025/05/16 1,819 1,920 1,819 1,833 114,400
2025/05/15 1,892 1,900 1,813 1,819 114,900
2025/05/14 1,854 1,905 1,846 1,891 46,000
2025/05/13 1,927 1,930 1,837 1,854 65,200
2025/05/12 1,890 1,930 1,876 1,913 26,700
2025/05/09 1,875 1,890 1,865 1,890 40,100
2025/05/08 1,909 1,912 1,872 1,875 29,300
2025/05/07 1,892 1,929 1,891 1,909 22,100
2025/05/02 1,940 1,940 1,876 1,900 43,600
2025/05/01 1,926 1,943 1,922 1,923 18,300
2025/04/30 1,946 1,957 1,922 1,929 27,600
2025/04/28 1,947 1,974 1,941 1,957 22,600
2025/04/25 1,961 1,961 1,916 1,946 52,200
2025/04/24 1,980 1,980 1,917 1,921 34,300
2025/04/23 1,930 1,992 1,930 1,977 57,800
2025/04/22 1,910 1,919 1,897 1,912 40,400
2025/04/21 1,890 1,934 1,890 1,915 29,200
2025/04/18 1,870 1,928 1,866 1,908 44,600
2025/04/17 1,865 1,883 1,835 1,871 31,400
2025/04/16 1,833 1,860 1,825 1,847 29,800
2025/04/15 1,827 1,853 1,817 1,825 11,200
2025/04/14 1,900 1,900 1,827 1,827 30,700
2025/04/11 1,839 1,897 1,823 1,897 36,900
2025/04/10 1,937 1,955 1,862 1,879 66,300
2025/04/09 1,740 1,822 1,730 1,817 103,300
2025/04/08 1,751 1,785 1,733 1,746 84,800
2025/04/07 1,600 1,672 1,600 1,643 114,100
2025/04/04 1,756 1,774 1,705 1,731 62,400
2025/04/03 1,764 1,819 1,753 1,796 44,600
2025/04/02 1,879 1,879 1,823 1,823 40,200
2025/04/01 1,934 1,941 1,877 1,877 23,800
2025/03/31 1,931 1,935 1,884 1,914 38,100
2025/03/28 1,946 1,964 1,930 1,952 28,800
2025/03/27 1,900 1,961 1,900 1,956 34,200
2025/03/26 1,927 1,927 1,890 1,899 28,400
2025/03/25 1,929 1,929 1,901 1,913 29,200

このページの先頭へ